Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 3.469 | 3.533 | 3.469 | 3.531 | 441,177 | +0.08(+2.27%) |
Aug 30, 2004 | 3.474 | 3.499 | 3.423 | 3.453 | 590,806 | -0.03(-0.92%) |
Aug 27, 2004 | 3.453 | 3.495 | 3.435 | 3.485 | 465,209 | +0.03(+0.93%) |
Aug 26, 2004 | 3.442 | 3.475 | 3.416 | 3.453 | 557,253 | +0.01(+0.35%) |
Aug 25, 2004 | 3.413 | 3.457 | 3.410 | 3.441 | 612,570 | +0.02(+0.65%) |
Aug 24, 2004 | 3.418 | 3.423 | 3.402 | 3.418 | 844,268 | -0.01(-0.32%) |
Aug 23, 2004 | 3.504 | 3.512 | 3.412 | 3.429 | 747,689 | -0.07(-2.14%) |
Aug 20, 2004 | 3.438 | 3.542 | 3.433 | 3.504 | 1,611,002 | +0.13(+3.86%) |
Aug 19, 2004 | 3.398 | 3.441 | 3.353 | 3.374 | 939,940 | -0.02(-0.46%) |
Aug 18, 2004 | 3.297 | 3.390 | 3.296 | 3.390 | 1,644,101 | +0.09(+2.81%) |
Aug 17, 2004 | 3.352 | 3.352 | 3.242 | 3.297 | 1,037,425 | -0.06(-1.64%) |
Aug 16, 2004 | 3.347 | 3.383 | 3.313 | 3.352 | 1,041,959 | +0.01(+0.33%) |
Aug 13, 2004 | 3.354 | 3.390 | 3.316 | 3.341 | 1,309,024 | -0.00(-0.07%) |
Aug 12, 2004 | 3.512 | 3.514 | 3.334 | 3.343 | 1,110,879 | -0.17(-4.86%) |
Aug 11, 2004 | 3.485 | 3.524 | 3.459 | 3.514 | 754,944 | +0.02(+0.70%) |
Aug 10, 2004 | 3.469 | 3.519 | 3.461 | 3.490 | 481,078 | +0.02(+0.60%) |
Aug 09, 2004 | 3.474 | 3.507 | 3.463 | 3.469 | 603,955 | -0.00(-0.13%) |
Aug 06, 2004 | 3.578 | 3.578 | 3.463 | 3.474 | 947,194 | -0.10(-2.93%) |
Aug 05, 2004 | 3.705 | 3.720 | 3.562 | 3.578 | 1,184,787 | -0.14(-3.77%) |
Aug 04, 2004 | 3.749 | 3.751 | 3.672 | 3.718 | 759,932 | -0.03(-0.68%) |
Aug 03, 2004 | 3.722 | 3.793 | 3.718 | 3.744 | 352,760 | +0.01(+0.30%) |
Aug 02, 2004 | 3.661 | 3.767 | 3.588 | 3.733 | 661,086 | +0.09(+2.36%) |
Jul 30, 2004 | 3.750 | 3.780 | 3.647 | 3.647 | 464,755 | -0.10(-2.74%) |
Jul 29, 2004 | 3.683 | 3.779 | 3.658 | 3.749 | 549,545 | +0.07(+2.01%) |
Jul 28, 2004 | 3.645 | 3.734 | 3.604 | 3.675 | 487,880 | +0.03(+0.69%) |
Jul 27, 2004 | 3.540 | 3.670 | 3.530 | 3.650 | 404,450 | +0.10(+2.73%) |
Jul 26, 2004 | 3.622 | 3.678 | 3.523 | 3.553 | 429,388 | -0.09(-2.36%) |
Jul 23, 2004 | 3.669 | 3.697 | 3.629 | 3.639 | 313,766 | -0.03(-0.81%) |
Jul 22, 2004 | 3.639 | 3.727 | 3.622 | 3.669 | 739,074 | +0.02(+0.42%) |
Jul 21, 2004 | 3.782 | 3.843 | 3.652 | 3.653 | 574,936 | -0.12(-3.13%) |
Jul 20, 2004 | 3.774 | 3.791 | 3.725 | 3.771 | 392,208 | -0.00(-0.03%) |
Jul 19, 2004 | 3.815 | 3.817 | 3.748 | 3.772 | 386,314 | -0.04(-1.04%) |
Jul 16, 2004 | 3.799 | 3.843 | 3.788 | 3.812 | 534,582 | +0.02(+0.64%) |
Jul 15, 2004 | 3.749 | 3.860 | 3.722 | 3.788 | 810,715 | +0.05(+1.21%) |
Jul 14, 2004 | 3.727 | 3.781 | 3.721 | 3.743 | 1,044,226 | -0.01(-0.18%) |
Jul 13, 2004 | 3.815 | 3.815 | 3.727 | 3.749 | 483,799 | -0.08(-2.16%) |
Jul 12, 2004 | 3.821 | 3.860 | 3.810 | 3.832 | 475,184 | +0.02(+0.40%) |
Jul 09, 2004 | 3.830 | 3.858 | 3.785 | 3.817 | 714,590 | -0.02(-0.60%) |
Jul 08, 2004 | 3.826 | 3.882 | 3.826 | 3.840 | 1,133,097 | +0.01(+0.29%) |
Jul 07, 2004 | 3.815 | 3.846 | 3.804 | 3.829 | 393,115 | +0.01(+0.35%) |
Jul 06, 2004 | 3.782 | 3.843 | 3.782 | 3.815 | 937,672 | +0.03(+0.87%) |
Jul 02, 2004 | 3.793 | 3.804 | 3.771 | 3.782 | 463,395 | -0.01(-0.20%) |
Jul 01, 2004 | 3.804 | 3.821 | 3.774 | 3.790 | 619,825 | +0.01(+0.35%) |
Jun 30, 2004 | 3.628 | 3.782 | 3.594 | 3.777 | 1,080,046 | +0.17(+4.58%) |
Jun 29, 2004 | 3.564 | 3.671 | 3.563 | 3.611 | 1,024,276 | +0.05(+1.33%) |
Jun 28, 2004 | 3.683 | 3.683 | 3.545 | 3.564 | 1,199,749 | -0.11(-2.97%) |
Jun 25, 2004 | 3.705 | 3.737 | 3.654 | 3.673 | 1,391,093 | -0.03(-0.72%) |
Jun 24, 2004 | 3.766 | 3.785 | 3.684 | 3.700 | 326,462 | -0.07(-1.73%) |
Jun 23, 2004 | 3.705 | 3.765 | 3.670 | 3.765 | 424,854 | +0.05(+1.46%) |
Jun 22, 2004 | 3.672 | 3.711 | 3.651 | 3.711 | 533,222 | +0.02(+0.54%) |
Jun 21, 2004 | 3.733 | 3.733 | 3.672 | 3.691 | 368,177 | -0.04(-0.98%) |
Jun 18, 2004 | 3.722 | 3.727 | 3.662 | 3.727 | 804,820 | +0.01(+0.15%) |
Jun 17, 2004 | 3.689 | 3.775 | 3.618 | 3.722 | 1,098,637 | +0.04(+1.08%) |
Jun 16, 2004 | 3.529 | 3.688 | 3.529 | 3.682 | 981,654 | +0.16(+4.67%) |
Jun 15, 2004 | 3.402 | 3.583 | 3.402 | 3.518 | 917,722 | +0.12(+3.40%) |
Jun 14, 2004 | 3.319 | 3.458 | 3.315 | 3.402 | 910,467 | -0.05(-1.47%) |
Jun 10, 2004 | 3.385 | 3.538 | 3.385 | 3.453 | 663,807 | +0.02(+0.51%) |
Jun 09, 2004 | 3.507 | 3.507 | 3.416 | 3.435 | 583,098 | -0.07(-2.04%) |
Jun 08, 2004 | 3.501 | 3.532 | 3.485 | 3.507 | 458,861 | +0.02(+0.63%) |
Jun 07, 2004 | 3.490 | 3.511 | 3.452 | 3.485 | 616,198 | +0.02(+0.45%) |
Jun 04, 2004 | 3.396 | 3.484 | 3.357 | 3.469 | 744,062 | +0.10(+2.98%) |
Jun 03, 2004 | 3.551 | 3.578 | 3.369 | 3.369 | 1,073,245 | -0.19(-5.27%) |
Jun 02, 2004 | 3.507 | 3.561 | 3.477 | 3.556 | 767,640 | +0.03(+0.78%) |